香港股市 已收市

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
13.97-0.22 (-1.55%)
收市價: 04:00PM EDT
14.06 +0.09 (+0.64%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年10月21日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
LCID221021C000040002022-07-25 11:42AM EDT4.0014.9014.0514.450.00--100.00%
LCID221021C000060002022-07-22 12:20PM EDT6.0014.1012.0012.450.00--01,075.78%
LCID221021C000080002022-08-11 1:04PM EDT8.0010.4210.0510.45-0.83-7.38%12763.28%
LCID221021C000100002022-08-05 2:59PM EDT10.008.008.108.500.00-365581.64%
LCID221021C000110002022-08-04 12:11PM EDT11.007.527.107.600.00-28513.67%
LCID221021C000120002022-08-11 10:00AM EDT12.006.956.256.65+1.35+24.11%145458.11%
LCID221021C000130002022-08-11 9:30AM EDT13.005.705.455.70+0.30+5.56%1320409.38%
LCID221021C000140002022-08-10 12:32PM EDT14.004.454.605.05+0.39+9.61%2140373.83%
LCID221021C000150002022-08-11 11:55AM EDT15.004.054.004.15+0.65+19.12%31,301339.06%
LCID221021C000160002022-08-11 11:52AM EDT16.003.403.353.50+0.65+23.64%11346312.01%
LCID221021C000170002022-08-11 11:37AM EDT17.002.982.742.97+0.68+29.57%2186289.84%
LCID221021C000180002022-08-11 10:43AM EDT18.002.592.232.43+0.63+32.14%264,286269.34%
LCID221021C000190002022-08-11 11:21AM EDT19.002.101.851.99+0.60+40.00%31808255.27%
LCID221021C000200002022-08-11 2:20PM EDT20.001.551.501.61+0.24+18.32%421,680242.19%
LCID221021C000210002022-08-11 1:57PM EDT21.001.311.131.36+0.22+20.18%59777230.66%
LCID221021C000220002022-08-11 11:08AM EDT22.001.100.911.11+0.29+35.80%1959222.85%
LCID221021C000230002022-08-11 11:47AM EDT23.000.820.810.82+0.17+26.15%6775216.21%
LCID221021C000240002022-08-11 10:11AM EDT24.000.740.570.73+0.24+48.00%2860209.77%
LCID221021C000250002022-08-11 11:56AM EDT25.000.600.490.63+0.16+36.36%2011,544209.38%
LCID221021C000260002022-08-11 11:54AM EDT26.000.420.390.52+0.09+27.27%1637205.47%
LCID221021C000270002022-08-09 11:40AM EDT27.000.300.310.420.00-1680201.56%
LCID221021C000280002022-08-11 10:34AM EDT28.000.300.270.33+0.06+25.00%42716199.22%
LCID221021C000290002022-08-10 3:19PM EDT29.000.220.210.31+0.03+15.79%7177199.61%
LCID221021C000300002022-08-11 2:40PM EDT30.000.230.200.25+0.06+35.29%3717,652199.61%
LCID221021C000310002022-08-11 1:01PM EDT31.000.180.140.18+0.04+28.57%135492192.19%
LCID221021C000320002022-08-11 10:15AM EDT32.000.170.100.21+0.04+30.77%5326196.48%
LCID221021C000330002022-08-11 10:08AM EDT33.000.140.080.180.00-5242195.70%
LCID221021C000340002022-08-11 12:25PM EDT34.000.130.070.17+0.05+62.50%784198.05%
LCID221021C000350002022-08-11 10:32AM EDT35.000.110.050.11+0.01+10.00%18817189.84%
LCID221021C000360002022-08-11 10:30AM EDT36.000.100.030.130.00-172194.53%
LCID221021C000370002022-08-11 10:30AM EDT37.000.100.040.10-0.04-28.57%19277194.53%
LCID221021C000400002022-08-11 1:46PM EDT40.000.070.020.09+0.04+133.33%112,760199.61%
LCID221021C000450002022-08-10 2:00PM EDT45.000.050.000.10-0.03-37.50%11,683214.84%
LCID221021C000500002022-08-10 10:36AM EDT50.000.020.020.07-0.01-33.33%19,835226.56%
LCID221021C000550002022-08-09 2:23PM EDT55.000.030.010.050.00-112,698228.13%
LCID221021C000600002022-08-10 3:53PM EDT60.000.020.020.07-0.03-60.00%35,677253.13%
LCID221021C000650002022-08-08 2:04PM EDT65.000.010.000.070.00-62,327256.25%
LCID221021C000700002022-08-08 9:30AM EDT70.000.020.000.070.00-26247265.63%
LCID221021C000750002022-08-03 9:36AM EDT75.000.010.000.070.00-1496275.00%
LCID221021C000800002022-08-09 3:23PM EDT80.000.010.020.050.00-120,128282.81%
認沽盤範圍2022年10月21日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
LCID221021P000030002022-08-04 9:43AM EDT3.000.090.000.070.00--4,123314.06%
LCID221021P000040002022-08-08 1:02PM EDT4.000.040.000.070.00--115256.25%
LCID221021P000050002022-08-10 12:30PM EDT5.000.010.000.09-0.03-75.00%310421221.88%
LCID221021P000060002022-08-09 1:51PM EDT6.000.060.010.090.00-2355189.06%
LCID221021P000070002022-08-11 9:35AM EDT7.000.080.030.14-0.02-20.00%1395175.00%
LCID221021P000080002022-08-11 2:36PM EDT8.000.130.100.18-0.04-23.53%124,035162.50%
LCID221021P000090002022-08-11 10:44AM EDT9.000.170.150.22-0.05-22.73%31,061144.14%
LCID221021P000100002022-08-11 11:14AM EDT10.000.250.230.29-0.06-19.35%593,671129.30%
LCID221021P000110002022-08-09 11:07AM EDT11.000.440.330.410.00-20154115.82%
LCID221021P000120002022-08-11 11:47AM EDT12.000.480.460.58-0.14-22.58%156,641102.54%
LCID221021P000130002022-08-11 11:38AM EDT13.000.640.650.73-0.16-20.00%11,10686.13%
LCID221021P000140002022-08-11 1:48PM EDT14.000.890.870.97-0.20-18.35%57,90567.68%
LCID221021P000150002022-08-11 12:53PM EDT15.001.161.201.27-0.29-20.00%412,30345.12%
LCID221021P000160002022-08-11 11:40AM EDT16.001.481.501.67-0.41-21.69%611,7810.00%
LCID221021P000170002022-08-11 12:15PM EDT17.001.991.942.09-0.35-14.96%521,6350.00%
LCID221021P000180002022-08-11 1:16PM EDT18.002.452.452.62-0.55-18.33%163,7300.00%
LCID221021P000190002022-08-11 11:15AM EDT19.003.053.003.25-0.52-14.57%34,8110.00%
LCID221021P000200002022-08-11 1:54PM EDT20.003.703.653.90-0.50-11.90%35,3740.00%
LCID221021P000210002022-08-10 11:38AM EDT21.004.504.354.50-0.59-11.59%24200.00%
LCID221021P000220002022-08-10 3:48PM EDT22.005.205.155.35-0.75-12.60%182600.00%
LCID221021P000230002022-08-10 9:34AM EDT23.006.205.956.15+0.05+0.81%12930.00%
LCID221021P000240002022-08-10 3:50PM EDT24.007.006.757.00-0.52-6.91%16810.00%
LCID221021P000250002022-08-11 10:33AM EDT25.007.297.607.95-1.01-12.17%18320.00%
LCID221021P000260002022-08-10 10:42AM EDT26.009.038.508.80+1.23+15.77%13060.00%
LCID221021P000270002022-07-26 2:40PM EDT27.0010.009.459.700.00--1630.00%
LCID221021P000280002022-08-08 10:27AM EDT28.009.6010.3510.700.00--590.00%
LCID221021P000290002022-08-11 10:57AM EDT29.0010.9711.3011.65+0.70+6.82%11420.00%
LCID221021P000300002022-08-10 1:25PM EDT30.0012.4012.2512.70+1.15+10.22%26,5870.00%
LCID221021P000310002022-07-14 2:55PM EDT31.0012.5713.1013.700.00--280.00%
LCID221021P000320002022-08-10 10:50AM EDT32.0014.6914.2514.60+0.49+3.45%21660.00%
LCID221021P000330002022-08-09 10:11AM EDT33.0015.7215.2015.550.00-31000.00%
LCID221021P000340002022-08-04 1:00PM EDT34.0016.2016.0016.600.00--570.00%
LCID221021P000350002022-08-11 9:59AM EDT35.0016.7717.1517.40-0.43-2.50%15940.00%
LCID221021P000360002022-08-09 1:28PM EDT36.0019.2017.9018.600.00-6490.00%
LCID221021P000370002022-08-10 12:02PM EDT37.0019.2718.9519.55-0.06-0.31%-480.00%
LCID221021P000400002022-08-11 1:35PM EDT40.0022.0521.9522.35-1.13-4.87%202,3350.00%
LCID221021P000450002022-08-11 10:23AM EDT45.0026.6026.9027.40-1.45-5.17%113960.00%
LCID221021P000500002022-08-11 12:00PM EDT50.0032.0931.8532.40+0.60+1.91%101,3750.00%
LCID221021P000550002022-08-10 12:27PM EDT55.0037.1736.8037.35+2.77+8.05%22210.00%
LCID221021P000600002022-07-13 10:42AM EDT60.0041.0041.8042.350.00-82,2630.00%
LCID221021P000650002022-08-11 10:01AM EDT65.0046.4946.8047.25+0.54+1.18%12,6630.00%
LCID221021P000700002021-12-23 4:01PM EDT70.0037.0036.1038.350.00-17780.00%
LCID221021P000750002021-12-13 1:12AM EDT75.0043.1040.5542.650.00-2672380.00%
LCID221021P000800002022-01-05 1:26PM EDT80.0046.0045.0547.85+1.30+2.91%118,2360.00%